MRF Limited - MRF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	150,890	148,545	148,545	151,360	148,000	5,719
September 25, 2025	153,710	150,435	150,435	153,710	150,000	5,812
September 24, 2025	155,400	153,745	153,745	155,885	153,030	5,736
September 23, 2025	153,000	155,935	155,935	156,400	152,995	12,422
September 22, 2025	150,000	152,850	152,850	154,195	149,125	10,863
September 19, 2025	149,650	149,705	149,705	151,250	148,010	10,995
September 18, 2025	150,980	149,050	149,050	151,500	148,800	4,567
September 17, 2025	151,200	150,230	150,230	152,355	149,600	6,242
September 16, 2025	148,050	150,890	150,890	152,200	147,800	13,094
September 15, 2025	147,300	147,400	147,400	148,890	146,885	4,443
September 12, 2025	146,500	146,570	146,570	148,400	146,085	6,579
September 11, 2025	145,890	146,480	146,480	147,200	145,330	7,349
September 10, 2025	149,400	145,255	145,255	150,535	145,000	10,906
September 09, 2025	148,050	149,315	149,315	149,770	146,700	4,638
September 08, 2025	148,840	147,075	147,075	149,595	146,600	8,159
September 05, 2025	150,390	148,100	148,100	150,505	147,700	4,805
September 04, 2025	152,550	149,655	149,655	155,000	149,200	12,184
September 03, 2025	153,885	150,550	150,550	154,200	150,250	8,963
September 02, 2025	145,200	153,885	153,885	155,000	144,185	32,632
September 01, 2025	141,100	144,835	144,835	145,500	140,955	6,252
August 29, 2025	142,000	141,220	141,220	142,605	140,555	6,097
August 28, 2025	142,700	142,275	142,275	143,490	141,200	6,107
August 26, 2025	146,500	142,380	142,380	147,020	141,600	8,941
August 25, 2025	148,200	146,745	146,745	148,200	146,205	4,632
August 22, 2025	148,750	147,505	147,505	148,750	147,000	3,011
August 21, 2025	149,530	148,125	148,125	150,000	147,465	5,445
August 20, 2025	146,500	148,790	148,790	149,200	145,860	6,421
August 19, 2025	144,500	146,535	146,535	148,825	143,250	18,002
August 18, 2025	139,100	144,515	144,515	145,250	138,755	12,992
August 14, 2025	139,000	138,475	138,475	139,750	137,900	4,133
August 13, 2025	141,700	138,840	138,840	141,700	138,100	4,360
August 12, 2025	142,170	140,535	140,535	142,695	137,215	11,862
August 11, 2025	142,850	142,170	142,170	143,485	141,095	2,920
August 08, 2025	144,700	142,715	142,715	144,700	142,000	2,851
August 07, 2025	145,500	144,265	144,265	146,130	143,500	4,325
August 06, 2025	147,000	146,385	146,385	147,385	145,700	4,224
August 05, 2025	144,600	145,845	145,845	146,280	144,200	3,962
August 04, 2025	145,900	144,285	144,285	147,195	143,995	6,882
August 01, 2025	148,400	145,905	145,905	149,180	145,050	6,369
July 31, 2025	149,050	147,845	147,845	149,495	147,200	6,737
July 30, 2025	149,960	150,025	150,025	150,290	148,600	3,136
July 29, 2025	148,300	149,355	149,355	150,220	148,015	4,513
July 28, 2025	149,500	147,805	147,805	150,770	147,205	4,668
July 25, 2025	150,800	148,755	148,755	151,250	148,425	4,591
July 24, 2025	149,915	150,880	150,880	152,190	149,900	7,838
July 23, 2025	148,600	149,915	149,915	150,300	148,600	3,588
July 22, 2025	148,500	148,170	148,170	150,900	147,860	6,764
July 21, 2025	148,400	148,405	148,405	149,000	146,550	6,592
July 18, 2025	150,535	148,060	148,060	151,500	147,500	8,076
July 17, 2025	152,100	150,535	150,535	152,470	150,005	6,477
July 16, 2025	150,200	152,470	152,470	153,000	150,200	7,865
July 15, 2025	149,530	150,785	150,785	151,300	148,270	9,826
July 14, 2025	148,240	148,845	148,845	150,600	147,005	11,768
July 11, 2025	148,280	148,240	148,240	148,880	146,200	7,148
July 10, 2025	150,100	148,280	148,280	150,700	147,000	9,580
July 09, 2025	144,945	150,715	150,715	151,900	144,000	24,541
July 08, 2025	143,005	144,945	144,945	145,555	142,210	4,391
July 07, 2025	144,660	143,135	143,135	144,660	142,200	3,844
July 04, 2025	145,500	143,965	143,965	146,000	143,500	4,173
July 03, 2025	145,400	144,920	144,920	148,075	143,720	7,751

MRF Limited (MRF.NS) NSE